We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.771388499299 | 14.26 | 14.36 | 14 | 88890 | 14.19938445 | CS |
| 4 | 0.31 | 2.23988439306 | 13.84 | 14.36 | 13.83 | 70052 | 14.09625489 | CS |
| 12 | 0.14 | 0.999286224126 | 14.01 | 14.41 | 13.66 | 61188 | 14.05615463 | CS |
| 26 | -0.24 | -1.66782487839 | 14.39 | 14.74 | 13.56 | 74261 | 14.19393079 | CS |
| 52 | -0.16 | -1.11809923131 | 14.31 | 14.74 | 12.8 | 89642 | 14.04694574 | CS |
| 156 | -3.09 | -17.9234338747 | 17.24 | 18 | 12.8 | 84314 | 15.15749198 | CS |
| 260 | -3.55 | -20.0564971751 | 17.7 | 18.58 | 9.5 | 93982 | 15.09689357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 14.04 | -0.23 | -1.61 | 14.25 | 14.265 | 14 | 80914 |
| 1721774400 | 14.27 | 0.05 | 0.35 | 14.25 | 14.3 | 14.21 | 89483 |
| 1721688000 | 14.22 | 0.07 | 0.49 | 14.15 | 14.24 | 14.11 | 110027 |
| 1721428800 | 14.15 | -0.12 | -0.84 | 14.25 | 14.2508 | 14.09 | 60612 |
| 1721342400 | 14.27 | -0.01 | -0.07 | 14.26 | 14.36 | 14.25 | 103413 |
| 1721256000 | 14.28 | 0.06 | 0.42 | 14.21 | 14.33 | 14.21 | 58547 |
| 1721169600 | 14.22 | 0.15 | 1.07 | 14.1 | 14.26 | 14.1 | 52830 |
| 1721083200 | 14.07 | -0.01 | -0.07 | 14.1 | 14.13 | 14.07 | 64168 |
| 1720824000 | 14.08 | 0.11 | 0.79 | 14.04 | 14.125 | 14.03 | 62960 |
| 1720737600 | 13.97 | -0.01 | -0.07 | 14.03 | 14.03 | 13.94 | 78790 |
| 1720651200 | 13.98 | 0.03 | 0.22 | 13.93 | 13.99 | 13.8873 | 80949 |
| 1720564800 | 13.95 | -0.01 | -0.07 | 13.97 | 13.99 | 13.92 | 46821 |
| 1720478400 | 13.96 | -0.08 | -0.57 | 13.99 | 14.03 | 13.94 | 69590 |
| 1720219200 | 14.04 | -0.04 | -0.28 | 14.05 | 14.115 | 14.01 | 25585 |
| 1720040640 | 14.08 | -0.02 | -0.14 | 14.08 | 14.17 | 14.05 | 54844 |
| 1719960000 | 14.1 | 0.1 | 0.71 | 14.03 | 14.11 | 13.975 | 67228 |
| 1719873600 | 14 | 0.12 | 0.86 | 14.14 | 14.18 | 13.96 | 89030 |
| 1719614400 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1719528000 | 13.88 | 0.02 | 0.14 | 13.84 | 13.92 | 13.83 | 65137 |
| 1719441600 | 13.86 | -0.03 | -0.22 | 13.85 | 13.94 | 13.81 | 48125 |
| 1719355200 | 13.89 | 0.03 | 0.22 | 13.94 | 13.98 | 13.85 | 79351 |
| 1719268800 | 13.86 | 0 | 0.00 | 13.92 | 13.947 | 13.85 | 55802 |
| 1719009600 | 13.86 | 0.11 | 0.80 | 13.83 | 13.86 | 13.791 | 47287 |
| 1718923200 | 13.75 | 0.06 | 0.44 | 13.69 | 13.78 | 13.66 | 111541 |
| 1718750400 | 13.69 | -0.1 | -0.73 | 13.72 | 13.77 | 13.67 | 111183 |
| 1718664000 | 13.79 | -0.03 | -0.22 | 13.84 | 13.85 | 13.74 | 73532 |
| 1718404800 | 13.82 | -0.24 | -1.71 | 13.75 | 13.84 | 13.7 | 50691 |
| 1718318400 | 14.06 | -0.02 | -0.14 | 14.08 | 14.12 | 14 | 44338 |
| 1718232000 | 14.08 | -0.06 | -0.42 | 14.24 | 14.2699 | 14.06 | 54596 |
| 1718145600 | 14.14 | -0.02 | -0.14 | 14.19 | 14.19 | 14.095 | 37389 |
| 1718059200 | 14.16 | -0.01 | -0.07 | 14.19 | 14.23 | 14.1041 | 40489 |
| 1717800000 | 14.17 | 0.06 | 0.43 | 14.11 | 14.21 | 14.11 | 41976 |
| 1717713600 | 14.11 | 0.01 | 0.07 | 14.13 | 14.25 | 14.08 | 44079 |
| 1717627200 | 14.1 | 0.09 | 0.64 | 14.08 | 14.21 | 14.01 | 59008 |
| 1717540800 | 14.01 | 0.08 | 0.57 | 13.94 | 14.11 | 13.85 | 87221 |
| 1717454400 | 13.93 | 0.03 | 0.22 | 13.98 | 14.01 | 13.89 | 46650 |
| 1717195200 | 13.9 | 0.1 | 0.72 | 13.83 | 13.92 | 13.821 | 77307 |
| 1717108800 | 13.8 | -0.04 | -0.29 | 13.81 | 14.04 | 13.785 | 117693 |
| 1717022400 | 13.84 | -0.18 | -1.28 | 13.98 | 13.98 | 13.84 | 52027 |
| 1716936000 | 14.02 | -0.15 | -1.06 | 14.15 | 14.15 | 14.02 | 35812 |
| 1716590400 | 14.17 | 0.1 | 0.71 | 14.13 | 14.18 | 14.09 | 36173 |
| 1716504000 | 14.07 | -0.22 | -1.54 | 14.29 | 14.29 | 14.07 | 49893 |
| 1716417600 | 14.29 | -0.01 | -0.07 | 14.28 | 14.36 | 14.26 | 50737 |
| 1716331200 | 14.3 | 0.01 | 0.07 | 14.33 | 14.34 | 14.28 | 39963 |
| 1716244800 | 14.29 | -0.01 | -0.07 | 14.27 | 14.38 | 14.27 | 61199 |
| 1715985600 | 14.3 | -0.04 | -0.28 | 14.29 | 14.3389 | 14.27 | 57872 |
| 1715899200 | 14.34 | -0.03 | -0.21 | 14.41 | 14.41 | 14.32 | 62981 |
| 1715812800 | 14.37 | 0.09 | 0.63 | 14.32 | 14.41 | 14.2835 | 65704 |
| 1715726400 | 14.28 | -0.03 | -0.21 | 14.24 | 14.37 | 14.24 | 62313 |
| 1715640000 | 14.31 | 0.01 | 0.07 | 14.37 | 14.3999 | 14.3 | 46309 |
| 1715380800 | 14.3 | 0.01 | 0.07 | 14.32 | 14.33 | 14.2834 | 28494 |
| 1715294400 | 14.29 | 0.15 | 1.06 | 14.16 | 14.29 | 14.1401 | 70990 |
| 1715208000 | 14.14 | 0.07 | 0.50 | 14.06 | 14.14 | 14.06 | 37974 |
| 1715121600 | 14.07 | -0.03 | -0.21 | 14.17 | 14.17 | 14.05 | 78074 |
| 1715035200 | 14.1 | 0.04 | 0.28 | 14.16 | 14.16 | 14.06 | 39413 |
| 1714776000 | 14.06 | 0.12 | 0.86 | 14.02 | 14.14 | 14.02 | 27921 |
| 1714689600 | 13.94 | 0.04 | 0.29 | 14.01 | 14.01 | 13.93 | 33484 |
| 1714603200 | 13.9 | 0.05 | 0.36 | 13.83 | 13.99 | 13.83 | 104563 |
| 1714516800 | 13.85 | -0.1 | -0.72 | 13.94 | 13.94 | 13.83 | 59690 |
| 1714430400 | 13.95 | 0.05 | 0.36 | 13.93 | 13.9733 | 13.92 | 50295 |
| 1714171200 | 13.9 | -0.02 | -0.14 | 13.94 | 13.99 | 13.88 | 64551 |
| 1714084800 | 13.92 | -0.06 | -0.43 | 13.92 | 13.95 | 13.84 | 110998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
